An Phat Plastic and Green Environment JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	18,100.00	19,350.00	18,000.00	19,350.00	17,803.67	19,729,801
2022-03-23	17,800.00	18,300.00	17,750.00	18,100.00	16,653.56	8,173,000
2022-03-22	17,900.00	17,900.00	17,700.00	17,800.00	16,377.54	4,361,400
2022-03-21	17,650.00	17,900.00	17,500.00	17,800.00	16,377.54	4,225,100
2022-03-18	17,650.00	17,900.00	17,550.00	17,600.00	16,193.52	2,588,700
2022-03-17	18,000.00	18,000.00	17,600.00	17,650.00	16,239.53	2,485,600
2022-03-16	17,500.00	18,100.00	17,350.00	17,700.00	16,285.53	3,356,900
2022-03-15	17,250.00	17,450.00	17,150.00	17,350.00	15,963.50	2,728,200
2022-03-14	17,750.00	17,750.00	17,050.00	17,200.00	15,825.49	4,716,100
2022-03-11	17,600.00	18,100.00	17,600.00	17,800.00	16,377.54	4,693,800
2022-03-10	17,850.00	18,000.00	17,700.00	17,700.00	16,285.53	3,608,600
2022-03-09	17,800.00	17,950.00	17,350.00	17,550.00	16,147.52	5,467,600
2022-03-08	17,850.00	18,350.00	17,700.00	17,700.00	16,285.53	5,894,000
2022-03-07	18,100.00	18,300.00	17,850.00	18,050.00	16,607.56	9,425,100
2022-03-04	18,600.00	18,750.00	18,300.00	18,400.00	16,929.59	4,733,100
2022-03-03	17,800.00	18,500.00	17,650.00	18,500.00	17,021.60	11,340,700
2022-03-02	18,050.00	18,050.00	17,500.00	17,650.00	16,239.53	4,857,200
2022-03-01	17,600.00	18,300.00	17,550.00	18,000.00	16,561.56	5,617,100
2022-02-28	17,900.00	17,900.00	17,550.00	17,650.00	16,239.53	3,552,800
2022-02-25	17,850.00	18,100.00	17,700.00	17,800.00	16,377.54	3,913,500
2022-02-24	18,100.00	18,200.00	17,100.00	17,550.00	16,147.52	8,529,700
2022-02-23	18,050.00	18,350.00	18,050.00	18,150.00	16,699.57	3,252,300
2022-02-22	18,300.00	18,400.00	17,750.00	18,050.00	16,607.56	6,484,000
2022-02-21	18,150.00	18,850.00	18,050.00	18,650.00	17,159.61	6,603,300
2022-02-18	17,900.00	18,350.00	17,800.00	18,100.00	16,653.56	3,699,100
2022-02-17	18,000.00	18,350.00	17,950.00	18,050.00	16,607.56	4,481,600
2022-02-16	17,750.00	18,250.00	17,550.00	18,000.00	16,561.56	4,148,000
2022-02-15	17,400.00	17,600.00	17,250.00	17,400.00	16,009.50	2,987,100
2022-02-14	17,500.00	17,900.00	17,300.00	17,350.00	15,963.50	4,556,200
2022-02-11	17,900.00	18,100.00	17,600.00	17,900.00	16,469.55	3,413,200
2022-02-10	17,900.00	18,150.00	17,700.00	17,800.00	16,377.54	5,336,500
2022-02-09	17,500.00	17,800.00	17,300.00	17,750.00	16,331.53	3,788,000
2022-02-08	17,450.00	17,750.00	17,100.00	17,400.00	16,009.50	3,086,200
2022-02-07	17,000.00	17,400.00	16,700.00	17,350.00	15,963.50	4,002,100
2022-01-28	16,800.00	16,800.00	16,400.00	16,500.00	15,181.43	3,178,100
2022-01-27	16,550.00	16,900.00	16,500.00	16,600.00	15,273.44	2,972,100
2022-01-26	17,100.00	17,300.00	16,550.00	16,550.00	15,227.43	3,096,900
2022-01-25	16,400.00	17,050.00	16,100.00	17,000.00	15,641.47	4,383,700
2022-01-24	17,550.00	17,650.00	16,550.00	16,550.00	15,227.43	7,863,000
2022-01-21	18,000.00	18,150.00	17,750.00	17,750.00	16,331.53	4,433,200
2022-01-20	17,650.00	18,350.00	17,450.00	18,050.00	16,607.56	4,607,700
2022-01-19	17,800.00	18,100.00	17,200.00	17,600.00	16,193.52	3,173,800
2022-01-18	16,900.00	17,900.00	16,900.00	17,600.00	16,193.52	5,835,200
2022-01-17	18,450.00	18,700.00	17,100.00	17,100.00	15,733.48	10,308,990
2022-01-14	17,850.00	19,000.00	17,700.00	18,350.00	16,883.59	7,069,100
2022-01-13	19,600.00	20,200.00	18,250.00	18,250.00	16,791.58	7,600,500
2022-01-12	19,800.00	20,500.00	18,600.00	19,600.00	18,033.69	12,757,000
2022-01-11	21,300.00	21,750.00	20,000.00	20,000.00	18,401.73	13,383,500
2022-01-10	23,000.00	23,400.00	21,250.00	21,250.00	19,551.84	11,396,500
2022-01-07	22,950.00	23,150.00	22,550.00	22,800.00	20,977.97	7,009,700
2022-01-06	20,900.00	22,400.00	20,800.00	22,400.00	20,609.94	12,473,400
2022-01-05	20,800.00	21,800.00	20,650.00	20,950.00	19,275.81	7,187,300
2022-01-04	20,100.00	21,400.00	20,100.00	20,700.00	19,045.79	7,353,500
2021-12-31	21,000.00	21,250.00	20,000.00	20,200.00	18,585.75	10,357,600
2021-12-30	21,700.00	21,850.00	21,000.00	21,000.00	19,321.82	5,194,100
2021-12-29	21,300.00	21,800.00	21,050.00	21,550.00	19,827.86	7,501,300
2021-12-28	22,000.00	22,250.00	21,100.00	21,300.00	19,597.84	10,859,300
2021-12-27	21,350.00	22,250.00	21,050.00	21,900.00	20,149.89	8,671,300
2021-12-24	21,500.00	22,200.00	20,950.00	21,350.00	19,643.85	10,463,200
2021-12-23	20,000.00	21,400.00	19,500.00	21,400.00	19,689.85	18,312,400

← NewerPage 20 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-21	300.0000 VND
2025-05-30	300.0000 VND
2021-09-01	550.0006 VND
2020-09-14	500.0000 VND
2019-08-14	500.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.